170 lines
74 KiB
CSV
170 lines
74 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20230731,161230,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30600,1300,2,4.44,747470650,24507,59.63,29300,31200,29300,38050,20550,29300,30500.29,0.24,0,145,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1640,87.43,6.31,12,0.46,350.00,4847.00,64100,20230209,-52.26,23400,20230726,30.77,64100,-52.26,20230209,23400,30.77,20230726,64100,-52.26,20230209,23400,30.77,20230726,1.70,N,408900,100,5 억,,12751,N,N,3,N,00,N
|
||
|
|
20230731,151227,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30550,1250,2,4.27,682738200,22386,54.47,29300,31200,29300,38050,20550,29300,30498.45,0.24,0,26,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1638,87.29,6.30,12,0.42,350.00,4847.00,64100,20230209,-52.34,23400,20230726,30.56,64100,-52.34,20230209,23400,30.56,20230726,64100,-52.34,20230209,23400,30.56,20230726,1.70,N,408900,100,5 억,,12751,N,N,8,N,00,N
|
||
|
|
20230731,141234,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30300,1000,2,3.41,648168200,21249,51.70,29300,31200,29300,38050,20550,29300,30503.47,0.24,0,-315,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1624,86.57,6.25,12,0.40,350.00,4847.00,64100,20230209,-52.73,23400,20230726,29.49,64100,-52.73,20230209,23400,29.49,20230726,64100,-52.73,20230209,23400,29.49,20230726,1.70,N,408900,100,5 억,,12751,N,N,8,N,00,N
|
||
|
|
20230731,131237,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30400,1100,2,3.75,581016250,19044,46.33,29300,31200,29300,38050,20550,29300,30509.15,0.24,0,-12,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1630,86.86,6.27,12,0.36,350.00,4847.00,64100,20230209,-52.57,23400,20230726,29.91,64100,-52.57,20230209,23400,29.91,20230726,64100,-52.57,20230209,23400,29.91,20230726,1.70,N,408900,100,5 억,,12751,N,N,8,N,00,N
|
||
|
|
20230731,121245,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30400,1100,2,3.75,534529900,17509,42.60,29300,31200,29300,38050,20550,29300,30528.87,0.24,0,-198,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1630,86.86,6.27,12,0.33,350.00,4847.00,64100,20230209,-52.57,23400,20230726,29.91,64100,-52.57,20230209,23400,29.91,20230726,64100,-52.57,20230209,23400,29.91,20230726,1.70,N,408900,100,5 억,,12751,N,N,8,N,00,N
|
||
|
|
20230731,111247,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30100,800,2,2.73,499399150,16356,39.79,29300,31200,29300,38050,20550,29300,30533.09,0.24,0,-552,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1614,86.00,6.21,12,0.31,350.00,4847.00,64100,20230209,-53.04,23400,20230726,28.63,64100,-53.04,20230209,23400,28.63,20230726,64100,-53.04,20230209,23400,28.63,20230726,1.70,N,408900,100,5 억,,12751,N,N,8,N,00,N
|
||
|
|
20230731,101244,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30600,1300,2,4.44,434723150,14232,34.63,29300,31200,29300,38050,20550,29300,30545.47,0.24,0,-396,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1640,87.43,6.31,12,0.27,350.00,4847.00,64100,20230209,-52.26,23400,20230726,30.77,64100,-52.26,20230209,23400,30.77,20230726,64100,-52.26,20230209,23400,30.77,20230726,1.70,N,408900,100,5 억,,12751,N,N,8,N,00,N
|
||
|
|
20230731,091231,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29400,100,2,0.34,31475600,1060,2.58,29300,30400,29300,38050,20550,29300,29693.96,0.24,0,-28,31633,30466,29233,28066,26833,31050,28650,5,8750,100,20510,50,1,5360550,1576,84.00,6.07,12,0.02,350.00,4847.00,64100,20230209,-54.13,23400,20230726,25.64,64100,-54.13,20230209,23400,25.64,20230726,64100,-54.13,20230209,23400,25.64,20230726,1.70,N,408900,100,5 억,,12751,N,N,8,N,00,N
|
||
|
|
20230728,161234,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29300,-350,5,-1.18,1191923300,40873,33.37,28650,30400,28000,38500,20800,29650,29154.17,0.33,0,-5276,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1571,83.71,6.04,12,0.76,350.00,4847.00,64100,20230209,-54.29,23400,20230726,25.21,64100,-54.29,20230209,23400,25.21,20230726,64100,-54.29,20230209,23400,25.21,20230726,1.56,N,408900,100,5 억,,17823,N,N,8,N,00,N
|
||
|
|
20230728,151230,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29550,-100,5,-0.34,939247650,32108,26.21,28650,30400,28500,38500,20800,29650,29252.76,0.33,0,-4237,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1584,84.43,6.10,12,0.60,350.00,4847.00,64100,20230209,-53.90,23400,20230726,26.28,64100,-53.90,20230209,23400,26.28,20230726,64100,-53.90,20230209,23400,26.28,20230726,1.56,N,408900,100,5 억,,17823,N,N,9,N,00,N
|
||
|
|
20230728,141229,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29950,300,2,1.01,845922250,28971,23.65,28650,30400,28500,38500,20800,29650,29198.93,0.33,0,-4179,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1605,85.57,6.18,12,0.54,350.00,4847.00,64100,20230209,-53.28,23400,20230726,27.99,64100,-53.28,20230209,23400,27.99,20230726,64100,-53.28,20230209,23400,27.99,20230726,1.56,N,408900,100,5 억,,17823,N,N,9,N,00,N
|
||
|
|
20230728,131232,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28850,-800,5,-2.70,644220350,22205,18.13,28650,30400,28500,38500,20800,29650,29012.40,0.33,0,-1256,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1547,82.43,5.95,12,0.41,350.00,4847.00,64100,20230209,-54.99,23400,20230726,23.29,64100,-54.99,20230209,23400,23.29,20230726,64100,-54.99,20230209,23400,23.29,20230726,1.56,N,408900,100,5 억,,17823,N,N,9,N,00,N
|
||
|
|
20230728,121230,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29000,-650,5,-2.19,592115650,20409,16.66,28650,30400,28500,38500,20800,29650,29012.48,0.33,0,-531,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1555,82.86,5.98,12,0.38,350.00,4847.00,64100,20230209,-54.76,23400,20230726,23.93,64100,-54.76,20230209,23400,23.93,20230726,64100,-54.76,20230209,23400,23.93,20230726,1.56,N,408900,100,5 억,,17823,N,N,9,N,00,N
|
||
|
|
20230728,111235,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28750,-900,5,-3.04,483982400,16719,13.65,28650,30400,28500,38500,20800,29650,28948.05,0.33,0,541,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1541,82.14,5.93,12,0.31,350.00,4847.00,64100,20230209,-55.15,23400,20230726,22.86,64100,-55.15,20230209,23400,22.86,20230726,64100,-55.15,20230209,23400,22.86,20230726,1.56,N,408900,100,5 억,,17823,N,N,9,N,00,N
|
||
|
|
20230728,101227,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28950,-700,5,-2.36,420977750,14517,11.85,28650,30400,28500,38500,20800,29650,28998.95,0.33,0,444,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1552,82.71,5.97,12,0.27,350.00,4847.00,64100,20230209,-54.84,23400,20230726,23.72,64100,-54.84,20230209,23400,23.72,20230726,64100,-54.84,20230209,23400,23.72,20230726,1.56,N,408900,100,5 억,,17823,N,N,9,N,00,N
|
||
|
|
20230728,091236,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29650,0,3,0.00,184597400,6404,5.23,28650,30400,28650,38500,20800,29650,28825.33,0.33,0,1496,35583,32616,28733,25766,21883,34100,27250,5,8850,100,20750,50,1,5360550,1589,84.71,6.12,12,0.12,350.00,4847.00,64100,20230209,-53.74,23400,20230726,26.71,64100,-53.74,20230209,23400,26.71,20230726,64100,-53.74,20230209,23400,26.71,20230726,1.56,N,408900,100,5 억,,17823,N,N,9,N,00,N
|
||
|
|
20230727,161226,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29650,4400,2,17.43,3506042450,122236,255.12,24900,31700,24850,32800,17700,25250,28681.73,0.15,309,1789,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1589,84.71,6.12,12,2.28,350.00,4847.00,64100,20230209,-53.74,23400,20230726,26.71,64100,-53.74,20230209,23400,26.71,20230726,64100,-53.74,20230209,23400,26.71,20230726,1.50,N,408900,100,5 억,,8130,N,N,9,N,00,N
|
||
|
|
20230727,151227,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29050,3800,2,15.05,3435564350,119835,250.10,24900,31700,24850,32800,17700,25250,28669.12,0.15,309,1214,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1557,83.00,5.99,12,2.24,350.00,4847.00,64100,20230209,-54.68,23400,20230726,24.15,64100,-54.68,20230209,23400,24.15,20230726,64100,-54.68,20230209,23400,24.15,20230726,1.50,N,408900,100,5 억,,8130,N,N,1,N,00,N
|
||
|
|
20230727,141222,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28600,3350,2,13.27,2857263850,99955,208.61,24900,31700,24850,32800,17700,25250,28585.50,0.15,309,1596,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1533,81.71,5.90,12,1.86,350.00,4847.00,64100,20230209,-55.38,23400,20230726,22.22,64100,-55.38,20230209,23400,22.22,20230726,64100,-55.38,20230209,23400,22.22,20230726,1.50,N,408900,100,5 억,,8130,N,N,1,N,00,N
|
||
|
|
20230727,131220,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28700,3450,2,13.66,2433895950,85307,178.04,24900,31700,24850,32800,17700,25250,28531.02,0.15,309,2691,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1538,82.00,5.92,12,1.59,350.00,4847.00,64100,20230209,-55.23,23400,20230726,22.65,64100,-55.23,20230209,23400,22.65,20230726,64100,-55.23,20230209,23400,22.65,20230726,1.50,N,408900,100,5 억,,8130,N,N,1,N,00,N
|
||
|
|
20230727,121223,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29050,3800,2,15.05,1227630450,44787,93.47,24900,29200,24850,32800,17700,25250,27410.42,0.15,309,2822,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1557,83.00,5.99,12,0.84,350.00,4847.00,64100,20230209,-54.68,23400,20230726,24.15,64100,-54.68,20230209,23400,24.15,20230726,64100,-54.68,20230209,23400,24.15,20230726,1.50,N,408900,100,5 억,,8130,N,N,1,N,00,N
|
||
|
|
20230727,111225,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27500,2250,2,8.91,653522750,24534,51.20,24900,27700,24850,32800,17700,25250,26637.43,0.15,309,4273,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1474,78.57,5.67,12,0.46,350.00,4847.00,64100,20230209,-57.10,23400,20230726,17.52,64100,-57.10,20230209,23400,17.52,20230726,64100,-57.10,20230209,23400,17.52,20230726,1.50,N,408900,100,5 억,,8130,N,N,1,N,00,N
|
||
|
|
20230727,101221,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25900,650,2,2.57,232847300,8951,18.68,24900,26600,24850,32800,17700,25250,26013.55,0.15,309,1468,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1388,74.00,5.34,12,0.17,350.00,4847.00,64100,20230209,-59.59,23400,20230726,10.68,64100,-59.59,20230209,23400,10.68,20230726,64100,-59.59,20230209,23400,10.68,20230726,1.50,N,408900,100,5 억,,8130,N,N,1,N,00,N
|
||
|
|
20230727,091220,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25550,300,2,1.19,57882400,2292,4.78,24900,25950,24850,32800,17700,25250,25254.10,0.15,309,-52,28816,27032,25216,23432,21616,26125,22525,5,7550,100,17670,50,1,5360550,1370,73.00,5.27,12,0.04,350.00,4847.00,64100,20230209,-60.14,23400,20230726,9.19,64100,-60.14,20230209,23400,9.19,20230726,64100,-60.14,20230209,23400,9.19,20230726,1.50,N,408900,100,5 억,,8130,N,N,1,N,00,N
|
||
|
|
20230726,161219,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25250,-1200,5,-4.54,1196241050,47712,251.02,25950,27000,23400,34350,18550,26450,25070.82,0.15,0,-2033,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1354,72.14,5.21,12,0.89,350.00,4847.00,64100,20230209,-60.61,23400,20230726,7.91,64100,-60.61,20230209,23400,7.91,20230726,64100,-60.61,20230209,23400,7.91,20230726,1.49,N,408900,100,5 억,,7821,N,N,1,N,00,N
|
||
|
|
20230726,151224,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25100,-1350,5,-5.10,1154131300,46050,242.28,25950,27000,23400,34350,18550,26450,25062.24,0.15,0,-2411,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1345,71.71,5.18,12,0.86,350.00,4847.00,64100,20230209,-60.84,23400,20230726,7.26,64100,-60.84,20230209,23400,7.26,20230726,64100,-60.84,20230209,23400,7.26,20230726,1.49,N,408900,100,5 억,,7821,N,N,0,N,00,N
|
||
|
|
20230726,141215,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,24450,-2000,5,-7.56,935293250,37502,197.31,25950,26050,23400,34350,18550,26450,24939.38,0.15,0,-1792,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1311,69.86,5.04,12,0.70,350.00,4847.00,64100,20230209,-61.86,23400,20230726,4.49,64100,-61.86,20230209,23400,4.49,20230726,64100,-61.86,20230209,23400,4.49,20230726,1.49,N,408900,100,5 억,,7821,N,N,0,N,00,N
|
||
|
|
20230726,131210,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,24700,-1750,5,-6.62,779588200,31084,163.54,25950,26050,24000,34350,18550,26450,25079.56,0.15,0,-1916,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1324,70.57,5.10,12,0.58,350.00,4847.00,64100,20230209,-61.47,24000,20230726,2.92,64100,-61.47,20230209,24000,2.92,20230726,64100,-61.47,20230209,24000,2.92,20230726,1.49,N,408900,100,5 억,,7821,N,N,0,N,00,N
|
||
|
|
20230726,121216,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25100,-1350,5,-5.10,434443350,17127,90.11,25950,26050,25050,34350,18550,26450,25365.30,0.15,0,-175,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1345,71.71,5.18,12,0.32,350.00,4847.00,64100,20230209,-60.84,25050,20230726,0.20,64100,-60.84,20230209,25050,0.20,20230726,64100,-60.84,20230209,25050,0.20,20230726,1.49,N,408900,100,5 억,,7821,N,N,0,N,00,N
|
||
|
|
20230726,111210,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25100,-1350,5,-5.10,401862850,15832,83.30,25950,26050,25100,34350,18550,26450,25382.21,0.15,0,-294,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1345,71.71,5.18,12,0.30,350.00,4847.00,64100,20230209,-60.84,25100,20230726,0.00,64100,-60.84,20230209,25100,0.00,20230726,64100,-60.84,20230209,25100,0.00,20230726,1.49,N,408900,100,5 억,,7821,N,N,0,N,00,N
|
||
|
|
20230726,101218,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25450,-1000,5,-3.78,248835750,9769,51.40,25950,26050,25100,34350,18550,26450,25470.88,0.15,0,-890,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1364,72.71,5.25,12,0.18,350.00,4847.00,64100,20230209,-60.30,25100,20230726,1.39,64100,-60.30,20230209,25100,1.39,20230726,64100,-60.30,20230209,25100,1.39,20230726,1.49,N,408900,100,5 억,,7821,N,N,0,N,00,N
|
||
|
|
20230726,091214,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25550,-900,5,-3.40,72680850,2838,14.93,25950,26050,25100,34350,18550,26450,25606.61,0.15,0,10,27750,27100,26350,25700,24950,27425,26025,5,7900,100,18510,50,1,5360550,1370,73.00,5.27,12,0.05,350.00,4847.00,64100,20230209,-60.14,25100,20230726,1.79,64100,-60.14,20230209,25100,1.79,20230726,64100,-60.14,20230209,25100,1.79,20230726,1.49,N,408900,100,5 억,,7821,N,N,0,N,00,N
|
||
|
|
20230725,161209,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26450,200,2,0.76,485058000,18565,25.37,26050,27000,25600,34100,18400,26250,26127.45,0.11,0,1122,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1418,75.57,5.46,12,0.35,350.00,4847.00,64100,20230209,-58.74,25600,20230725,3.32,64100,-58.74,20230209,25600,3.32,20230725,64100,-58.74,20230209,25600,3.32,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230725,151156,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26550,300,2,1.14,463437550,17745,24.25,26050,27000,25600,34100,18400,26250,26116.50,0.11,0,1103,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1423,75.86,5.48,12,0.33,350.00,4847.00,64100,20230209,-58.58,25600,20230725,3.71,64100,-58.58,20230209,25600,3.71,20230725,64100,-58.58,20230209,25600,3.71,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230725,141154,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25900,-350,5,-1.33,372811300,14307,19.55,26050,26500,25600,34100,18400,26250,26057.94,0.11,0,1630,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1388,74.00,5.34,12,0.27,350.00,4847.00,64100,20230209,-59.59,25600,20230725,1.17,64100,-59.59,20230209,25600,1.17,20230725,64100,-59.59,20230209,25600,1.17,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230725,131206,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26150,-100,5,-0.38,304079850,11657,15.93,26050,26500,25600,34100,18400,26250,26085.57,0.11,0,1668,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1402,74.71,5.40,12,0.22,350.00,4847.00,64100,20230209,-59.20,25600,20230725,2.15,64100,-59.20,20230209,25600,2.15,20230725,64100,-59.20,20230209,25600,2.15,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230725,121205,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26250,0,3,0.00,258520500,9908,13.54,26050,26500,25600,34100,18400,26250,26092.07,0.11,0,1767,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1407,75.00,5.42,12,0.18,350.00,4847.00,64100,20230209,-59.05,25600,20230725,2.54,64100,-59.05,20230209,25600,2.54,20230725,64100,-59.05,20230209,25600,2.54,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230725,111203,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26250,0,3,0.00,228817350,8776,11.99,26050,26500,25600,34100,18400,26250,26073.04,0.11,0,2114,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1407,75.00,5.42,12,0.16,350.00,4847.00,64100,20230209,-59.05,25600,20230725,2.54,64100,-59.05,20230209,25600,2.54,20230725,64100,-59.05,20230209,25600,2.54,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230725,101203,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26400,150,2,0.57,178630400,6870,9.39,26050,26400,25600,34100,18400,26250,26001.44,0.11,0,2578,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1415,75.43,5.45,12,0.13,350.00,4847.00,64100,20230209,-58.81,25600,20230725,3.12,64100,-58.81,20230209,25600,3.12,20230725,64100,-58.81,20230209,25600,3.12,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230725,091200,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25800,-450,5,-1.71,47311450,1824,2.49,26050,26100,25600,34100,18400,26250,25937.95,0.11,0,45,30416,28332,26966,24882,23516,27650,24200,5,7850,100,18370,50,1,5360550,1383,73.71,5.32,12,0.03,350.00,4847.00,64100,20230209,-59.75,25600,20230725,0.78,64100,-59.75,20230209,25600,0.78,20230725,64100,-59.75,20230209,25600,0.78,20230725,1.50,N,408900,100,5 억,,5650,N,N,0,N,00,N
|
||
|
|
20230724,161201,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26250,-3050,5,-10.41,1936309550,73021,661.90,28800,29050,25600,38050,20550,29300,26517.23,0.15,0,-6146,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1407,75.00,5.42,12,1.36,350.00,4847.00,64100,20230209,-59.05,25600,20230724,2.54,64100,-59.05,20230209,25600,2.54,20230724,64100,-59.05,20230209,25600,2.54,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230724,151157,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26450,-2850,5,-9.73,1911382750,72074,653.32,28800,29050,25600,38050,20550,29300,26519.69,0.15,0,-5979,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1418,75.57,5.46,12,1.34,350.00,4847.00,64100,20230209,-58.74,25600,20230724,3.32,64100,-58.74,20230209,25600,3.32,20230724,64100,-58.74,20230209,25600,3.32,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230724,141156,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26000,-3300,5,-11.26,1766377600,66595,603.65,28800,29050,25600,38050,20550,29300,26524.14,0.15,0,-4731,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1394,74.29,5.36,12,1.24,350.00,4847.00,64100,20230209,-59.44,25600,20230724,1.56,64100,-59.44,20230209,25600,1.56,20230724,64100,-59.44,20230209,25600,1.56,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230724,131156,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25800,-3500,5,-11.95,1599982000,60184,545.54,28800,29050,25600,38050,20550,29300,26584.79,0.15,0,-4326,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1383,73.71,5.32,12,1.12,350.00,4847.00,64100,20230209,-59.75,25600,20230724,0.78,64100,-59.75,20230209,25600,0.78,20230724,64100,-59.75,20230209,25600,0.78,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230724,121158,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,25800,-3500,5,-11.95,1386236600,51888,470.34,28800,29050,25600,38050,20550,29300,26715.89,0.15,0,-2551,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1383,73.71,5.32,12,0.97,350.00,4847.00,64100,20230209,-59.75,25600,20230724,0.78,64100,-59.75,20230209,25600,0.78,20230724,64100,-59.75,20230209,25600,0.78,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230724,111202,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26350,-2950,5,-10.07,898508850,33132,300.33,28800,29050,26100,38050,20550,29300,27119.00,0.15,0,-3660,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1413,75.29,5.44,12,0.62,350.00,4847.00,64100,20230209,-58.89,26100,20230724,0.96,64100,-58.89,20230209,26100,0.96,20230724,64100,-58.89,20230209,26100,0.96,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230724,101150,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,26850,-2450,5,-8.36,672694350,24664,223.57,28800,29050,26350,38050,20550,29300,27274.26,0.15,0,-2262,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1439,76.71,5.54,12,0.46,350.00,4847.00,64100,20230209,-58.11,26350,20230724,1.90,64100,-58.11,20230209,26350,1.90,20230724,64100,-58.11,20230209,26350,1.90,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230724,091159,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,28400,-900,5,-3.07,71683800,2505,22.71,28800,29050,28400,38050,20550,29300,28616.01,0.15,0,-1225,30500,29900,29300,28700,28100,30200,29000,5,8750,100,20510,50,1,5360550,1522,81.14,5.86,12,0.05,350.00,4847.00,64100,20230209,-55.69,28400,20230724,0.00,64100,-55.69,20230209,28400,0.00,20230724,64100,-55.69,20230209,28400,0.00,20230724,1.48,N,408900,100,5 억,,8134,N,N,0,N,00,N
|
||
|
|
20230721,161146,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29300,-100,5,-0.34,322230950,11002,62.27,28700,29900,28700,38200,20600,29400,29288.01,0.17,0,-1752,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1571,83.71,6.04,12,0.21,350.00,4847.00,64100,20230209,-54.29,28700,20230721,2.09,64100,-54.29,20230209,28700,2.09,20230721,64100,-54.29,20230209,28700,2.09,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230721,151148,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29200,-200,5,-0.68,310047950,10586,59.92,28700,29900,28700,38200,20600,29400,29288.49,0.17,0,-1760,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1565,83.43,6.02,12,0.20,350.00,4847.00,64100,20230209,-54.45,28700,20230721,1.74,64100,-54.45,20230209,28700,1.74,20230721,64100,-54.45,20230209,28700,1.74,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230721,141143,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29300,-100,5,-0.34,243972700,8322,47.10,28700,29900,28700,38200,20600,29400,29316.59,0.17,0,-1320,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1571,83.71,6.04,12,0.16,350.00,4847.00,64100,20230209,-54.29,28700,20230721,2.09,64100,-54.29,20230209,28700,2.09,20230721,64100,-54.29,20230209,28700,2.09,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230721,131147,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29300,-100,5,-0.34,204741550,6983,39.52,28700,29900,28700,38200,20600,29400,29320.00,0.17,0,-805,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1571,83.71,6.04,12,0.13,350.00,4847.00,64100,20230209,-54.29,28700,20230721,2.09,64100,-54.29,20230209,28700,2.09,20230721,64100,-54.29,20230209,28700,2.09,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230721,121202,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29400,0,3,0.00,180781950,6167,34.90,28700,29900,28700,38200,20600,29400,29314.41,0.17,0,-436,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1576,84.00,6.07,12,0.12,350.00,4847.00,64100,20230209,-54.13,28700,20230721,2.44,64100,-54.13,20230209,28700,2.44,20230721,64100,-54.13,20230209,28700,2.44,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230721,111159,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29700,300,2,1.02,154082300,5265,29.80,28700,29900,28700,38200,20600,29400,29265.39,0.17,0,-251,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1592,84.86,6.13,12,0.10,350.00,4847.00,64100,20230209,-53.67,28700,20230721,3.48,64100,-53.67,20230209,28700,3.48,20230721,64100,-53.67,20230209,28700,3.48,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230721,101158,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29300,-100,5,-0.34,120041600,4117,23.30,28700,29900,28700,38200,20600,29400,29157.54,0.17,0,4,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1571,83.71,6.04,12,0.08,350.00,4847.00,64100,20230209,-54.29,28700,20230721,2.09,64100,-54.29,20230209,28700,2.09,20230721,64100,-54.29,20230209,28700,2.09,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230721,091154,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29200,-200,5,-0.68,53486400,1845,10.44,28700,29900,28700,38200,20600,29400,28989.92,0.17,0,-462,30366,29882,29316,28832,28266,29600,28550,5,8800,100,20580,50,1,5360550,1565,83.43,6.02,12,0.03,350.00,4847.00,64100,20230209,-54.45,28700,20230721,1.74,64100,-54.45,20230209,28700,1.74,20230721,64100,-54.45,20230209,28700,1.74,20230721,1.55,N,408900,100,5 억,,9351,N,N,0,N,00,N
|
||
|
|
20230720,161141,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29400,-250,5,-0.84,509257900,17519,69.56,29800,29800,28750,38500,20800,29650,29068.85,0.16,0,-529,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1576,84.00,6.07,12,0.33,350.00,4847.00,64100,20230209,-54.13,28750,20230720,2.26,64100,-54.13,20230209,28750,2.26,20230720,64100,-54.13,20230209,28750,2.26,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230720,151141,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29350,-300,5,-1.01,486276200,16737,66.46,29800,29800,28750,38500,20800,29650,29053.96,0.16,0,-543,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1573,83.86,6.06,12,0.31,350.00,4847.00,64100,20230209,-54.21,28750,20230720,2.09,64100,-54.21,20230209,28750,2.09,20230720,64100,-54.21,20230209,28750,2.09,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230720,141139,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29250,-400,5,-1.35,437822650,15077,59.86,29800,29800,28750,38500,20800,29650,29039.11,0.16,0,-738,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1568,83.57,6.03,12,0.28,350.00,4847.00,64100,20230209,-54.37,28750,20230720,1.74,64100,-54.37,20230209,28750,1.74,20230720,64100,-54.37,20230209,28750,1.74,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230720,131142,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29300,-350,5,-1.18,403917100,13920,55.27,29800,29800,28750,38500,20800,29650,29017.03,0.16,0,-394,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1571,83.71,6.04,12,0.26,350.00,4847.00,64100,20230209,-54.29,28750,20230720,1.91,64100,-54.29,20230209,28750,1.91,20230720,64100,-54.29,20230209,28750,1.91,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230720,121151,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29050,-600,5,-2.02,348044250,12003,47.66,29800,29800,28750,38500,20800,29650,28996.44,0.16,0,-605,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1557,83.00,5.99,12,0.22,350.00,4847.00,64100,20230209,-54.68,28750,20230720,1.04,64100,-54.68,20230209,28750,1.04,20230720,64100,-54.68,20230209,28750,1.04,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230720,111147,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29050,-600,5,-2.02,310483100,10716,42.55,29800,29800,28750,38500,20800,29650,28973.79,0.16,0,-395,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1557,83.00,5.99,12,0.20,350.00,4847.00,64100,20230209,-54.68,28750,20230720,1.04,64100,-54.68,20230209,28750,1.04,20230720,64100,-54.68,20230209,28750,1.04,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230720,101133,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,28900,-750,5,-2.53,254645600,8797,34.93,29800,29800,28750,38500,20800,29650,28946.87,0.16,0,-717,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1549,82.57,5.96,12,0.16,350.00,4847.00,64100,20230209,-54.91,28750,20230720,0.52,64100,-54.91,20230209,28750,0.52,20230720,64100,-54.91,20230209,28750,0.52,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230720,091137,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,28850,-800,5,-2.70,93955600,3231,12.83,29800,29800,28800,38500,20800,29650,29079.42,0.16,0,157,31750,30700,30050,29000,28350,30375,28675,5,8850,100,20750,50,1,5360550,1547,82.43,5.95,12,0.06,350.00,4847.00,64100,20230209,-54.99,28800,20230720,0.17,64100,-54.99,20230209,28800,0.17,20230720,64100,-54.99,20230209,28800,0.17,20230720,1.51,N,408900,100,5 억,,8810,N,N,0,N,00,N
|
||
|
|
20230719,161157,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29650,-1050,5,-3.42,743104000,24962,223.27,31100,31100,29400,39900,21500,30700,29772.23,0.16,0,466,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1589,84.71,6.12,12,0.47,350.00,4847.00,64100,20230209,-53.74,29400,20230719,0.85,64100,-53.74,20230209,29400,0.85,20230719,64100,-53.74,20230209,29400,0.85,20230719,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230719,151157,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29650,-1050,5,-3.42,649327400,21798,194.97,31100,31100,29400,39900,21500,30700,29788.39,0.16,0,465,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1589,84.71,6.12,12,0.41,350.00,4847.00,64100,20230209,-53.74,29400,20230719,0.85,64100,-53.74,20230209,29400,0.85,20230719,64100,-53.74,20230209,29400,0.85,20230719,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230719,141201,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29950,-750,5,-2.44,543724700,18245,163.19,31100,31100,29400,39900,21500,30700,29801.30,0.16,0,906,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1605,85.57,6.18,12,0.34,350.00,4847.00,64100,20230209,-53.28,29400,20230719,1.87,64100,-53.28,20230209,29400,1.87,20230719,64100,-53.28,20230209,29400,1.87,20230719,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230719,131145,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29950,-750,5,-2.44,487796600,16371,146.43,31100,31100,29400,39900,21500,30700,29796.38,0.16,0,874,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1605,85.57,6.18,12,0.31,350.00,4847.00,64100,20230209,-53.28,29400,20230719,1.87,64100,-53.28,20230209,29400,1.87,20230719,64100,-53.28,20230209,29400,1.87,20230719,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230719,121204,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29950,-750,5,-2.44,464063350,15576,139.32,31100,31100,29400,39900,21500,30700,29793.49,0.16,0,871,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1605,85.57,6.18,12,0.29,350.00,4847.00,64100,20230209,-53.28,29400,20230719,1.87,64100,-53.28,20230209,29400,1.87,20230719,64100,-53.28,20230209,29400,1.87,20230719,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230719,111201,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29800,-900,5,-2.93,446518100,14989,134.07,31100,31100,29400,39900,21500,30700,29789.72,0.16,0,1145,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1597,85.14,6.15,12,0.28,350.00,4847.00,64100,20230209,-53.51,29400,20230719,1.36,64100,-53.51,20230209,29400,1.36,20230719,64100,-53.51,20230209,29400,1.36,20230719,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230719,101150,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,29850,-850,5,-2.77,371489650,12479,111.62,31100,31100,29400,39900,21500,30700,29769.18,0.16,0,1243,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1600,85.29,6.16,12,0.23,350.00,4847.00,64100,20230209,-53.43,29400,20230719,1.53,64100,-53.43,20230209,29400,1.53,20230719,64100,-53.43,20230209,29400,1.53,20230719,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230719,091149,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30400,-300,5,-0.98,19518850,639,5.72,31100,31100,30400,39900,21500,30700,30545.93,0.16,0,-214,31300,31000,30850,30550,30400,30925,30475,5,9200,100,21490,50,1,5360550,1630,86.86,6.27,12,0.01,350.00,4847.00,64100,20230209,-52.57,29750,20230707,2.18,64100,-52.57,20230209,29750,2.18,20230707,64100,-52.57,20230209,29750,2.18,20230707,1.49,N,408900,100,5 억,,8344,N,N,0,N,00,N
|
||
|
|
20230718,161149,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30700,-500,5,-1.60,343671950,11160,125.59,30750,31150,30700,40550,21850,31200,30794.98,0.17,0,-710,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1646,87.71,6.33,12,0.21,350.00,4847.00,64100,20230209,-52.11,29750,20230707,3.19,64100,-52.11,20230209,29750,3.19,20230707,64100,-52.11,20230209,29750,3.19,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230718,151148,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30800,-400,5,-1.28,266340700,8644,97.28,30750,31150,30700,40550,21850,31200,30812.20,0.17,0,-736,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1651,88.00,6.35,12,0.16,350.00,4847.00,64100,20230209,-51.95,29750,20230707,3.53,64100,-51.95,20230209,29750,3.53,20230707,64100,-51.95,20230209,29750,3.53,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230718,141143,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30800,-400,5,-1.28,206678200,6703,75.43,30750,31150,30700,40550,21850,31200,30833.69,0.17,0,-734,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1651,88.00,6.35,12,0.13,350.00,4847.00,64100,20230209,-51.95,29750,20230707,3.53,64100,-51.95,20230209,29750,3.53,20230707,64100,-51.95,20230209,29750,3.53,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230718,131143,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30750,-450,5,-1.44,183480050,5948,66.94,30750,31150,30700,40550,21850,31200,30847.35,0.17,0,-732,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1648,87.86,6.34,12,0.11,350.00,4847.00,64100,20230209,-52.03,29750,20230707,3.36,64100,-52.03,20230209,29750,3.36,20230707,64100,-52.03,20230209,29750,3.36,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230718,121155,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30950,-250,5,-0.80,159297600,5163,58.10,30750,31150,30700,40550,21850,31200,30853.69,0.17,0,-668,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1659,88.43,6.39,12,0.10,350.00,4847.00,64100,20230209,-51.72,29750,20230707,4.03,64100,-51.72,20230209,29750,4.03,20230707,64100,-51.72,20230209,29750,4.03,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230718,111153,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30850,-350,5,-1.12,121068850,3926,44.18,30750,31150,30700,40550,21850,31200,30837.71,0.17,0,-270,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1654,88.14,6.36,12,0.07,350.00,4847.00,64100,20230209,-51.87,29750,20230707,3.70,64100,-51.87,20230209,29750,3.70,20230707,64100,-51.87,20230209,29750,3.70,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230718,101146,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30850,-350,5,-1.12,101794950,3301,37.15,30750,31150,30700,40550,21850,31200,30837.61,0.17,0,-269,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1654,88.14,6.36,12,0.06,350.00,4847.00,64100,20230209,-51.87,29750,20230707,3.70,64100,-51.87,20230209,29750,3.70,20230707,64100,-51.87,20230209,29750,3.70,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230718,091140,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31100,-100,5,-0.32,19956150,646,7.27,30750,31150,30750,40550,21850,31200,30891.87,0.17,0,119,32033,31616,31183,30766,30333,31400,30550,5,9350,100,21840,50,1,5360550,1667,88.86,6.42,12,0.01,350.00,4847.00,64100,20230209,-51.48,29750,20230707,4.54,64100,-51.48,20230209,29750,4.54,20230707,64100,-51.48,20230209,29750,4.54,20230707,1.50,N,408900,100,5 억,,9054,N,N,13,N,00,N
|
||
|
|
20230717,161144,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31200,-300,5,-0.95,275226100,8886,42.36,31500,31600,30750,40950,22050,31500,30972.85,0.16,0,599,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1672,89.14,6.44,12,0.17,350.00,4847.00,64100,20230209,-51.33,29750,20230707,4.87,64100,-51.33,20230209,29750,4.87,20230707,64100,-51.33,20230209,29750,4.87,20230707,1.49,N,408900,100,5 억,,8651,N,N,13,N,00,N
|
||
|
|
20230717,151138,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31000,-500,5,-1.59,263167300,8499,40.52,31500,31600,30750,40950,22050,31500,30964.50,0.16,0,623,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1662,88.57,6.40,12,0.16,350.00,4847.00,64100,20230209,-51.64,29750,20230707,4.20,64100,-51.64,20230209,29750,4.20,20230707,64100,-51.64,20230209,29750,4.20,20230707,1.49,N,408900,100,5 억,,8651,N,N,0,N,00,N
|
||
|
|
20230717,141142,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30850,-650,5,-2.06,225074550,7266,34.64,31500,31600,30750,40950,22050,31500,30976.40,0.16,0,393,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1654,88.14,6.36,12,0.14,350.00,4847.00,64100,20230209,-51.87,29750,20230707,3.70,64100,-51.87,20230209,29750,3.70,20230707,64100,-51.87,20230209,29750,3.70,20230707,1.49,N,408900,100,5 억,,8651,N,N,0,N,00,N
|
||
|
|
20230717,131131,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30950,-550,5,-1.75,211788200,6836,32.59,31500,31600,30750,40950,22050,31500,30981.30,0.16,0,463,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1659,88.43,6.39,12,0.13,350.00,4847.00,64100,20230209,-51.72,29750,20230707,4.03,64100,-51.72,20230209,29750,4.03,20230707,64100,-51.72,20230209,29750,4.03,20230707,1.49,N,408900,100,5 억,,8651,N,N,0,N,00,N
|
||
|
|
20230717,121142,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31100,-400,5,-1.27,194693000,6286,29.97,31500,31600,30750,40950,22050,31500,30972.48,0.16,0,568,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1667,88.86,6.42,12,0.12,350.00,4847.00,64100,20230209,-51.48,29750,20230707,4.54,64100,-51.48,20230209,29750,4.54,20230707,64100,-51.48,20230209,29750,4.54,20230707,1.49,N,408900,100,5 억,,8651,N,N,0,N,00,N
|
||
|
|
20230717,111133,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31150,-350,5,-1.11,183955900,5941,28.32,31500,31600,30750,40950,22050,31500,30963.79,0.16,0,607,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1670,89.00,6.43,12,0.11,350.00,4847.00,64100,20230209,-51.40,29750,20230707,4.71,64100,-51.40,20230209,29750,4.71,20230707,64100,-51.40,20230209,29750,4.71,20230707,1.49,N,408900,100,5 억,,8651,N,N,0,N,00,N
|
||
|
|
20230717,101132,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31000,-500,5,-1.59,93367650,3022,14.41,31500,31600,30750,40950,22050,31500,30895.98,0.16,0,321,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1662,88.57,6.40,12,0.06,350.00,4847.00,64100,20230209,-51.64,29750,20230707,4.20,64100,-51.64,20230209,29750,4.20,20230707,64100,-51.64,20230209,29750,4.20,20230707,1.49,N,408900,100,5 억,,8651,N,N,0,N,00,N
|
||
|
|
20230717,091133,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31150,-350,5,-1.11,9004400,288,1.37,31500,31600,31100,40950,22050,31500,31265.28,0.16,0,-151,33466,32482,31516,30532,29566,32000,30050,5,9450,100,22050,50,1,5360550,1670,89.00,6.43,12,0.01,350.00,4847.00,64100,20230209,-51.40,29750,20230707,4.71,64100,-51.40,20230209,29750,4.71,20230707,64100,-51.40,20230209,29750,4.71,20230707,1.49,N,408900,100,5 억,,8651,N,N,0,N,00,N
|
||
|
|
20230714,161132,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31500,-100,5,-0.32,647118550,20910,140.89,32500,32500,30550,41050,22150,31600,30947.78,0.21,0,-2828,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1689,90.00,6.50,12,0.39,350.00,4847.00,64100,20230209,-50.86,29750,20230707,5.88,64100,-50.86,20230209,29750,5.88,20230707,64100,-50.86,20230209,29750,5.88,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230714,151134,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30850,-750,5,-2.37,602282700,19470,131.19,32500,32500,30550,41050,22150,31600,30933.88,0.21,0,-2703,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1654,88.14,6.36,12,0.36,350.00,4847.00,64100,20230209,-51.87,29750,20230707,3.70,64100,-51.87,20230209,29750,3.70,20230707,64100,-51.87,20230209,29750,3.70,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230714,141143,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30850,-750,5,-2.37,566784200,18320,123.44,32500,32500,30550,41050,22150,31600,30938.00,0.21,0,-2477,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1654,88.14,6.36,12,0.34,350.00,4847.00,64100,20230209,-51.87,29750,20230707,3.70,64100,-51.87,20230209,29750,3.70,20230707,64100,-51.87,20230209,29750,3.70,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230714,131127,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30950,-650,5,-2.06,509487950,16467,110.96,32500,32500,30550,41050,22150,31600,30939.94,0.21,0,-2712,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1659,88.43,6.39,12,0.31,350.00,4847.00,64100,20230209,-51.72,29750,20230707,4.03,64100,-51.72,20230209,29750,4.03,20230707,64100,-51.72,20230209,29750,4.03,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230714,121126,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30750,-850,5,-2.69,465553750,15042,101.35,32500,32500,30550,41050,22150,31600,30950.26,0.21,0,-2847,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1648,87.86,6.34,12,0.28,350.00,4847.00,64100,20230209,-52.03,29750,20230707,3.36,64100,-52.03,20230209,29750,3.36,20230707,64100,-52.03,20230209,29750,3.36,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230714,111140,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30650,-950,5,-3.01,368312700,11880,80.05,32500,32500,30600,41050,22150,31600,31002.75,0.21,0,-1829,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1643,87.57,6.32,12,0.22,350.00,4847.00,64100,20230209,-52.18,29750,20230707,3.03,64100,-52.18,20230209,29750,3.03,20230707,64100,-52.18,20230209,29750,3.03,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230714,101140,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31000,-600,5,-1.90,212967900,6822,45.97,32500,32500,30600,41050,22150,31600,31217.81,0.21,0,-1439,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1662,88.57,6.40,12,0.13,350.00,4847.00,64100,20230209,-51.64,29750,20230707,4.20,64100,-51.64,20230209,29750,4.20,20230707,64100,-51.64,20230209,29750,4.20,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230714,091136,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31500,-100,5,-0.32,39222700,1230,8.29,32500,32500,31400,41050,22150,31600,31888.37,0.21,0,-560,32333,31966,31733,31366,31133,31850,31250,5,9450,100,22120,50,1,5360550,1689,90.00,6.50,12,0.02,350.00,4847.00,64100,20230209,-50.86,29750,20230707,5.88,64100,-50.86,20230209,29750,5.88,20230707,64100,-50.86,20230209,29750,5.88,20230707,1.48,N,408900,100,5 억,,11479,N,N,32,N,00,N
|
||
|
|
20230713,161128,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31600,-500,5,-1.56,468451100,14790,126.74,31800,32100,31500,41700,22500,32100,31673.50,0.20,0,-4074,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1694,90.29,6.52,12,0.28,350.00,4847.00,64100,20230209,-50.70,29750,20230707,6.22,64100,-50.70,20230209,29750,6.22,20230707,64100,-50.70,20230209,29750,6.22,20230707,1.46,N,408900,100,5 억,,10567,N,N,32,N,00,N
|
||
|
|
20230713,151123,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31500,-600,5,-1.87,446430500,14093,120.76,31800,32100,31500,41700,22500,32100,31677.46,0.20,0,-3841,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1689,90.00,6.50,12,0.26,350.00,4847.00,64100,20230209,-50.86,29750,20230707,5.88,64100,-50.86,20230209,29750,5.88,20230707,64100,-50.86,20230209,29750,5.88,20230707,1.46,N,408900,100,5 억,,10567,N,N,4,N,00,N
|
||
|
|
20230713,141123,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31600,-500,5,-1.56,322129850,10156,87.03,31800,32100,31550,41700,22500,32100,31718.18,0.20,0,-2977,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1694,90.29,6.52,12,0.19,350.00,4847.00,64100,20230209,-50.70,29750,20230707,6.22,64100,-50.70,20230209,29750,6.22,20230707,64100,-50.70,20230209,29750,6.22,20230707,1.46,N,408900,100,5 억,,10567,N,N,4,N,00,N
|
||
|
|
20230713,131128,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31600,-500,5,-1.56,263076650,8286,71.00,31800,32100,31600,41700,22500,32100,31749.54,0.20,0,-2250,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1694,90.29,6.52,12,0.15,350.00,4847.00,64100,20230209,-50.70,29750,20230707,6.22,64100,-50.70,20230209,29750,6.22,20230707,64100,-50.70,20230209,29750,6.22,20230707,1.46,N,408900,100,5 억,,10567,N,N,4,N,00,N
|
||
|
|
20230713,121123,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31650,-450,5,-1.40,195071600,6137,52.59,31800,32100,31600,41700,22500,32100,31786.15,0.20,0,-1498,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1697,90.43,6.53,12,0.11,350.00,4847.00,64100,20230209,-50.62,29750,20230707,6.39,64100,-50.62,20230209,29750,6.39,20230707,64100,-50.62,20230209,29750,6.39,20230707,1.46,N,408900,100,5 억,,10567,N,N,4,N,00,N
|
||
|
|
20230713,111126,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31700,-400,5,-1.25,120409100,3784,32.43,31800,32100,31600,41700,22500,32100,31820.59,0.20,0,-772,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1699,90.57,6.54,12,0.07,350.00,4847.00,64100,20230209,-50.55,29750,20230707,6.55,64100,-50.55,20230209,29750,6.55,20230707,64100,-50.55,20230209,29750,6.55,20230707,1.46,N,408900,100,5 억,,10567,N,N,4,N,00,N
|
||
|
|
20230713,101119,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31850,-250,5,-0.78,79853950,2508,21.49,31800,32100,31600,41700,22500,32100,31839.69,0.20,0,204,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1707,91.00,6.57,12,0.05,350.00,4847.00,64100,20230209,-50.31,29750,20230707,7.06,64100,-50.31,20230209,29750,7.06,20230707,64100,-50.31,20230209,29750,7.06,20230707,1.46,N,408900,100,5 억,,10567,N,N,4,N,00,N
|
||
|
|
20230713,091122,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31900,-200,5,-0.62,34155950,1075,9.21,31800,31950,31600,41700,22500,32100,31772.98,0.20,0,177,32800,32450,32000,31650,31200,32625,31825,5,9600,100,22470,50,1,5360550,1710,91.14,6.58,12,0.02,350.00,4847.00,64100,20230209,-50.23,29750,20230707,7.23,64100,-50.23,20230209,29750,7.23,20230707,64100,-50.23,20230209,29750,7.23,20230707,1.46,N,408900,100,5 억,,10567,N,N,4,N,00,N
|
||
|
|
20230712,161118,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32100,-200,5,-0.62,337796400,10598,113.75,32000,32350,31550,41950,22650,32300,31873.60,0.22,0,-1641,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1721,91.71,6.62,12,0.20,350.00,4847.00,64100,20230209,-49.92,29750,20230707,7.90,64100,-49.92,20230209,29750,7.90,20230707,64100,-49.92,20230209,29750,7.90,20230707,1.46,N,408900,100,5 억,,11745,N,N,4,N,00,N
|
||
|
|
20230712,151109,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31850,-450,5,-1.39,302938900,9506,102.03,32000,32350,31550,41950,22650,32300,31868.18,0.22,0,-1480,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1707,91.00,6.57,12,0.18,350.00,4847.00,64100,20230209,-50.31,29750,20230707,7.06,64100,-50.31,20230209,29750,7.06,20230707,64100,-50.31,20230209,29750,7.06,20230707,1.46,N,408900,100,5 억,,11745,N,N,0,N,00,N
|
||
|
|
20230712,141105,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31800,-500,5,-1.55,239567600,7511,80.62,32000,32350,31550,41950,22650,32300,31895.57,0.22,0,-1370,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1705,90.86,6.56,12,0.14,350.00,4847.00,64100,20230209,-50.39,29750,20230707,6.89,64100,-50.39,20230209,29750,6.89,20230707,64100,-50.39,20230209,29750,6.89,20230707,1.46,N,408900,100,5 억,,11745,N,N,0,N,00,N
|
||
|
|
20230712,131107,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31750,-550,5,-1.70,217206300,6807,73.06,32000,32350,31550,41950,22650,32300,31909.26,0.22,0,-1275,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1702,90.71,6.55,12,0.13,350.00,4847.00,64100,20230209,-50.47,29750,20230707,6.72,64100,-50.47,20230209,29750,6.72,20230707,64100,-50.47,20230209,29750,6.72,20230707,1.46,N,408900,100,5 억,,11745,N,N,0,N,00,N
|
||
|
|
20230712,121114,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31650,-650,5,-2.01,190078950,5949,63.85,32000,32350,31600,41950,22650,32300,31951.41,0.22,0,-1109,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1697,90.43,6.53,12,0.11,350.00,4847.00,64100,20230209,-50.62,29750,20230707,6.39,64100,-50.62,20230209,29750,6.39,20230707,64100,-50.62,20230209,29750,6.39,20230707,1.46,N,408900,100,5 억,,11745,N,N,0,N,00,N
|
||
|
|
20230712,111113,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31700,-600,5,-1.86,147560000,4609,49.47,32000,32350,31700,41950,22650,32300,32015.62,0.22,0,-1050,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1699,90.57,6.54,12,0.09,350.00,4847.00,64100,20230209,-50.55,29750,20230707,6.55,64100,-50.55,20230209,29750,6.55,20230707,64100,-50.55,20230209,29750,6.55,20230707,1.46,N,408900,100,5 억,,11745,N,N,0,N,00,N
|
||
|
|
20230712,101113,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32250,-50,5,-0.15,44029950,1370,14.70,32000,32350,32000,41950,22650,32300,32138.65,0.22,0,-313,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1729,92.14,6.65,12,0.03,350.00,4847.00,64100,20230209,-49.69,29750,20230707,8.40,64100,-49.69,20230209,29750,8.40,20230707,64100,-49.69,20230209,29750,8.40,20230707,1.46,N,408900,100,5 억,,11745,N,N,0,N,00,N
|
||
|
|
20230712,091114,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32350,50,2,0.15,3936700,123,1.32,32000,32350,32000,41950,22650,32300,32005.69,0.22,0,43,33166,32732,32116,31682,31066,32950,31900,5,9650,100,22610,50,1,5360550,1734,92.43,6.67,12,0.00,350.00,4847.00,64100,20230209,-49.53,29750,20230707,8.74,64100,-49.53,20230209,29750,8.74,20230707,64100,-49.53,20230209,29750,8.74,20230707,1.46,N,408900,100,5 억,,11745,N,N,0,N,00,N
|
||
|
|
20230711,161059,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32300,400,2,1.25,298220500,9300,80.41,31900,32550,31500,41450,22350,31900,32066.99,0.24,0,-1441,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1731,92.29,6.66,12,0.17,350.00,4847.00,64100,20230209,-49.61,29750,20230707,8.57,64100,-49.61,20230209,29750,8.57,20230707,64100,-49.61,20230209,29750,8.57,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230711,151054,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32250,350,2,1.10,279494000,8719,75.38,31900,32550,31500,41450,22350,31900,32056.01,0.24,0,-1326,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1729,92.14,6.65,12,0.16,350.00,4847.00,64100,20230209,-49.69,29750,20230707,8.40,64100,-49.69,20230209,29750,8.40,20230707,64100,-49.69,20230209,29750,8.40,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230711,141046,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32250,350,2,1.10,247924800,7743,66.95,31900,32550,31500,41450,22350,31900,32019.45,0.24,0,-1177,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1729,92.14,6.65,12,0.14,350.00,4847.00,64100,20230209,-49.69,29750,20230707,8.40,64100,-49.69,20230209,29750,8.40,20230707,64100,-49.69,20230209,29750,8.40,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230711,131037,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32400,500,2,1.57,193621000,6069,52.47,31900,32400,31500,41450,22350,31900,31903.29,0.24,0,-839,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1737,92.57,6.68,12,0.11,350.00,4847.00,64100,20230209,-49.45,29750,20230707,8.91,64100,-49.45,20230209,29750,8.91,20230707,64100,-49.45,20230209,29750,8.91,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230711,121100,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31850,-50,5,-0.16,101782600,3194,27.62,31900,32050,31600,41450,22350,31900,31866.66,0.24,0,-581,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1707,91.00,6.57,12,0.06,350.00,4847.00,64100,20230209,-50.31,29750,20230707,7.06,64100,-50.31,20230209,29750,7.06,20230707,64100,-50.31,20230209,29750,7.06,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230711,111104,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31750,-150,5,-0.47,85318800,2676,23.14,31900,32050,31600,41450,22350,31900,31882.86,0.24,0,-485,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1702,90.71,6.55,12,0.05,350.00,4847.00,64100,20230209,-50.47,29750,20230707,6.72,64100,-50.47,20230209,29750,6.72,20230707,64100,-50.47,20230209,29750,6.72,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230711,101104,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31950,50,2,0.16,34069950,1068,9.23,31900,32050,31600,41450,22350,31900,31900.71,0.24,0,50,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1713,91.29,6.59,12,0.02,350.00,4847.00,64100,20230209,-50.16,29750,20230707,7.39,64100,-50.16,20230209,29750,7.39,20230707,64100,-50.16,20230209,29750,7.39,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230711,091057,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31750,-150,5,-0.47,7995800,250,2.16,31900,32050,31750,41450,22350,31900,31988.51,0.24,0,-90,32666,32282,31716,31332,30766,32475,31525,5,9550,100,22330,50,1,5360550,1702,90.71,6.55,12,0.00,350.00,4847.00,64100,20230209,-50.47,29750,20230707,6.72,64100,-50.47,20230209,29750,6.72,20230707,64100,-50.47,20230209,29750,6.72,20230707,1.45,N,408900,100,5 억,,12838,N,N,0,N,00,N
|
||
|
|
20230710,161049,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31900,450,2,1.43,362958100,11452,60.11,31550,32100,31150,40850,22050,31450,31693.28,0.28,0,-2099,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1710,91.14,6.58,12,0.21,350.00,4847.00,64100,20230209,-50.23,29750,20230707,7.23,64100,-50.23,20230209,29750,7.23,20230707,64100,-50.23,20230209,29750,7.23,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230710,151054,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31900,450,2,1.43,348941650,11013,57.81,31550,32100,31150,40850,22050,31450,31684.52,0.28,0,-2027,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1710,91.14,6.58,12,0.21,350.00,4847.00,64100,20230209,-50.23,29750,20230707,7.23,64100,-50.23,20230209,29750,7.23,20230707,64100,-50.23,20230209,29750,7.23,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230710,141040,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32000,550,2,1.75,283599700,8971,47.09,31550,32050,31150,40850,22050,31450,31612.94,0.28,0,-1311,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1715,91.43,6.60,12,0.17,350.00,4847.00,64100,20230209,-50.08,29750,20230707,7.56,64100,-50.08,20230209,29750,7.56,20230707,64100,-50.08,20230209,29750,7.56,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230710,131029,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31700,250,2,0.79,259854550,8226,43.18,31550,32050,31150,40850,22050,31450,31589.42,0.28,0,-1459,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1699,90.57,6.54,12,0.15,350.00,4847.00,64100,20230209,-50.55,29750,20230707,6.55,64100,-50.55,20230209,29750,6.55,20230707,64100,-50.55,20230209,29750,6.55,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230710,121058,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31950,500,2,1.59,252544550,7996,41.97,31550,32050,31150,40850,22050,31450,31583.86,0.28,0,-1494,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1713,91.29,6.59,12,0.15,350.00,4847.00,64100,20230209,-50.16,29750,20230707,7.39,64100,-50.16,20230209,29750,7.39,20230707,64100,-50.16,20230209,29750,7.39,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230710,111054,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31650,200,2,0.64,236091250,7477,39.25,31550,32050,31150,40850,22050,31450,31575.67,0.28,0,-1544,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1697,90.43,6.53,12,0.14,350.00,4847.00,64100,20230209,-50.62,29750,20230707,6.39,64100,-50.62,20230209,29750,6.39,20230707,64100,-50.62,20230209,29750,6.39,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230710,101054,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31950,500,2,1.59,168051100,5344,28.05,31550,31950,31150,40850,22050,31450,31446.69,0.28,0,-18,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1713,91.29,6.59,12,0.10,350.00,4847.00,64100,20230209,-50.16,29750,20230707,7.39,64100,-50.16,20230209,29750,7.39,20230707,64100,-50.16,20230209,29750,7.39,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230710,091046,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31300,-150,5,-0.48,31656650,1011,5.31,31550,31550,31250,40850,22050,31450,31312.22,0.28,0,-99,33316,32382,31066,30132,28816,32850,30600,5,9400,100,22010,50,1,5360550,1678,89.43,6.46,12,0.02,350.00,4847.00,64100,20230209,-51.17,29750,20230707,5.21,64100,-51.17,20230209,29750,5.21,20230707,64100,-51.17,20230209,29750,5.21,20230707,1.43,N,408900,100,5 억,,14827,N,N,0,N,00,N
|
||
|
|
20230707,161043,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,31450,-450,5,-1.41,589970700,18834,79.82,31150,32000,29750,41450,22350,31900,31324.48,0.25,0,1598,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1686,89.86,6.49,12,0.35,350.00,4847.00,64100,20230209,-50.94,29750,20230707,5.71,64100,-50.94,20230209,29750,5.71,20230707,64100,-50.94,20230209,29750,5.71,20230707,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230707,151042,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,31500,-400,5,-1.25,569667850,18190,77.09,31150,32000,29750,41450,22350,31900,31317.64,0.25,0,1572,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1689,90.00,6.50,12,0.34,350.00,4847.00,64100,20230209,-50.86,29750,20230707,5.88,64100,-50.86,20230209,29750,5.88,20230707,64100,-50.86,20230209,29750,5.88,20230707,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230707,141102,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,31700,-200,5,-0.63,529355950,16910,71.67,31150,32000,29750,41450,22350,31900,31304.31,0.25,0,1368,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1699,90.57,6.54,12,0.32,350.00,4847.00,64100,20230209,-50.55,29750,20230707,6.55,64100,-50.55,20230209,29750,6.55,20230707,64100,-50.55,20230209,29750,6.55,20230707,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230707,131049,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,31700,-200,5,-0.63,511688200,16353,69.31,31150,32000,29750,41450,22350,31900,31290.17,0.25,0,1184,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1699,90.57,6.54,12,0.31,350.00,4847.00,64100,20230209,-50.55,29750,20230707,6.55,64100,-50.55,20230209,29750,6.55,20230707,64100,-50.55,20230209,29750,6.55,20230707,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230707,121053,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,31700,-200,5,-0.63,476538150,15242,64.60,31150,32000,29750,41450,22350,31900,31264.80,0.25,0,1167,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1699,90.57,6.54,12,0.28,350.00,4847.00,64100,20230209,-50.55,29750,20230707,6.55,64100,-50.55,20230209,29750,6.55,20230707,64100,-50.55,20230209,29750,6.55,20230707,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230707,111100,00,50.00,KOSDAQ,신저가,방송서비스,N,N,N,N,50,N,31700,-200,5,-0.63,460413350,14732,62.44,31150,32000,29750,41450,22350,31900,31252.60,0.25,0,923,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1699,90.57,6.54,12,0.27,350.00,4847.00,64100,20230209,-50.55,29750,20230707,6.55,64100,-50.55,20230209,29750,6.55,20230707,64100,-50.55,20230209,29750,6.55,20230707,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230707,101041,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31750,-150,5,-0.47,131124800,4176,17.70,31150,31950,31150,41450,22350,31900,31399.62,0.25,0,281,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1702,90.71,6.55,12,0.08,350.00,4847.00,64100,20230209,-50.47,30950,20230515,2.58,64100,-50.47,20230209,30950,2.58,20230515,64100,-50.47,20230209,30950,2.58,20230515,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230707,091045,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31700,-200,5,-0.63,75692500,2422,10.26,31150,31700,31150,41450,22350,31900,31252.06,0.25,0,449,33366,32632,32066,31332,30766,32350,31050,5,9550,100,22330,50,1,5360550,1699,90.57,6.54,12,0.05,350.00,4847.00,64100,20230209,-50.55,30950,20230515,2.42,64100,-50.55,20230209,30950,2.42,20230515,64100,-50.55,20230209,30950,2.42,20230515,1.43,N,408900,100,5 억,,13287,N,N,0,N,00,N
|
||
|
|
20230706,161044,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31900,-900,5,-2.74,749236900,23552,169.70,32800,32800,31500,42600,23000,32800,31812.02,0.31,0,-3833,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1710,91.14,6.58,12,0.44,350.00,4847.00,64100,20230209,-50.23,30950,20230515,3.07,64100,-50.23,20230209,30950,3.07,20230515,64100,-50.23,20230209,30950,3.07,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230706,151044,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31600,-1200,5,-3.66,659063800,20696,149.12,32800,32800,31550,42600,23000,32800,31844.98,0.31,0,-3748,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1694,90.29,6.52,12,0.39,350.00,4847.00,64100,20230209,-50.70,30950,20230515,2.10,64100,-50.70,20230209,30950,2.10,20230515,64100,-50.70,20230209,30950,2.10,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230706,141045,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31700,-1100,5,-3.35,461164550,14436,104.01,32800,32800,31600,42600,23000,32800,31945.45,0.31,0,-3463,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1699,90.57,6.54,12,0.27,350.00,4847.00,64100,20230209,-50.55,30950,20230515,2.42,64100,-50.55,20230209,30950,2.42,20230515,64100,-50.55,20230209,30950,2.42,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230706,131041,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31800,-1000,5,-3.05,316392250,9873,71.14,32800,32800,31800,42600,23000,32800,32046.21,0.31,0,-3036,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1705,90.86,6.56,12,0.18,350.00,4847.00,64100,20230209,-50.39,30950,20230515,2.75,64100,-50.39,20230209,30950,2.75,20230515,64100,-50.39,20230209,30950,2.75,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230706,121006,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32100,-700,5,-2.13,189232500,5892,42.45,32800,32800,31850,42600,23000,32800,32116.85,0.31,0,-1966,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1721,91.71,6.62,12,0.11,350.00,4847.00,64100,20230209,-49.92,30950,20230515,3.72,64100,-49.92,20230209,30950,3.72,20230515,64100,-49.92,20230209,30950,3.72,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230706,111049,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32100,-700,5,-2.13,173311550,5395,38.87,32800,32800,31850,42600,23000,32800,32124.48,0.31,0,-1726,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1721,91.71,6.62,12,0.10,350.00,4847.00,64100,20230209,-49.92,30950,20230515,3.72,64100,-49.92,20230209,30950,3.72,20230515,64100,-49.92,20230209,30950,3.72,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230706,101045,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32000,-800,5,-2.44,128185800,3986,28.72,32800,32800,31850,42600,23000,32800,32159.01,0.31,0,-1467,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1715,91.43,6.60,12,0.07,350.00,4847.00,64100,20230209,-50.08,30950,20230515,3.39,64100,-50.08,20230209,30950,3.39,20230515,64100,-50.08,20230209,30950,3.39,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230706,091043,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32100,-700,5,-2.13,43923500,1360,9.80,32800,32800,32050,42600,23000,32800,32296.69,0.31,0,-732,33933,33366,33083,32516,32233,33225,32375,5,9800,100,22960,50,1,5360550,1721,91.71,6.62,12,0.03,350.00,4847.00,64100,20230209,-49.92,30950,20230515,3.72,64100,-49.92,20230209,30950,3.72,20230515,64100,-49.92,20230209,30950,3.72,20230515,1.41,N,408900,100,5 억,,16748,N,N,0,N,00,N
|
||
|
|
20230705,161038,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32800,-850,5,-2.53,456482850,13843,115.51,33650,33650,32800,43700,23600,33650,32975.71,0.31,0,-359,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1758,93.71,6.77,12,0.26,350.00,4847.00,64100,20230209,-48.83,30950,20230515,5.98,64100,-48.83,20230209,30950,5.98,20230515,64100,-48.83,20230209,30950,5.98,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230705,151035,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33000,-650,5,-1.93,431438200,13080,109.15,33650,33650,32800,43700,23600,33650,32984.52,0.31,0,-294,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1769,94.29,6.81,12,0.24,350.00,4847.00,64100,20230209,-48.52,30950,20230515,6.62,64100,-48.52,20230209,30950,6.62,20230515,64100,-48.52,20230209,30950,6.62,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230705,141024,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32950,-700,5,-2.08,388822150,11785,98.34,33650,33650,32800,43700,23600,33650,32992.91,0.31,0,-201,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1766,94.14,6.80,12,0.22,350.00,4847.00,64100,20230209,-48.60,30950,20230515,6.46,64100,-48.60,20230209,30950,6.46,20230515,64100,-48.60,20230209,30950,6.46,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230705,131026,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33200,-450,5,-1.34,318184850,9646,80.49,33650,33650,32800,43700,23600,33650,32986.13,0.31,0,-319,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1780,94.86,6.85,12,0.18,350.00,4847.00,64100,20230209,-48.21,30950,20230515,7.27,64100,-48.21,20230209,30950,7.27,20230515,64100,-48.21,20230209,30950,7.27,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230705,121025,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33000,-650,5,-1.93,301168200,9132,76.20,33650,33650,32800,43700,23600,33650,32979.36,0.31,0,-226,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1769,94.29,6.81,12,0.17,350.00,4847.00,64100,20230209,-48.52,30950,20230515,6.62,64100,-48.52,20230209,30950,6.62,20230515,64100,-48.52,20230209,30950,6.62,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230705,111035,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32850,-800,5,-2.38,269420300,8166,68.14,33650,33650,32800,43700,23600,33650,32992.85,0.31,0,-126,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1761,93.86,6.78,12,0.15,350.00,4847.00,64100,20230209,-48.75,30950,20230515,6.14,64100,-48.75,20230209,30950,6.14,20230515,64100,-48.75,20230209,30950,6.14,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230705,101027,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33050,-600,5,-1.78,217407550,6584,54.94,33650,33650,32850,43700,23600,33650,33020.49,0.31,0,-87,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1772,94.43,6.82,12,0.12,350.00,4847.00,64100,20230209,-48.44,30950,20230515,6.79,64100,-48.44,20230209,30950,6.79,20230515,64100,-48.44,20230209,30950,6.79,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230705,091025,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33050,-600,5,-1.78,63646750,1925,16.06,33650,33650,32950,43700,23600,33650,33062.94,0.31,0,217,34650,34150,33750,33250,32850,33950,33050,5,10050,100,23550,50,1,5360550,1772,94.43,6.82,12,0.04,350.00,4847.00,64100,20230209,-48.44,30950,20230515,6.79,64100,-48.44,20230209,30950,6.79,20230515,64100,-48.44,20230209,30950,6.79,20230515,1.21,N,408900,100,5 억,,16445,N,N,0,N,00,N
|
||
|
|
20230704,161021,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33650,-600,5,-1.75,401975350,11979,27.00,34000,34250,33350,44500,24000,34250,33556.55,0.33,0,-3264,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1804,96.14,6.94,12,0.22,350.00,4847.00,64100,20230209,-47.50,30950,20230515,8.72,64100,-47.50,20230209,30950,8.72,20230515,64100,-47.50,20230209,30950,8.72,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230704,151010,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33600,-650,5,-1.90,395923900,11799,26.60,34000,34250,33350,44500,24000,34250,33555.72,0.33,0,-3235,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1801,96.00,6.93,12,0.22,350.00,4847.00,64100,20230209,-47.58,30950,20230515,8.56,64100,-47.58,20230209,30950,8.56,20230515,64100,-47.58,20230209,30950,8.56,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230704,141014,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33450,-800,5,-2.34,260804350,7760,17.49,34000,34250,33350,44500,24000,34250,33608.81,0.33,0,-513,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1793,95.57,6.90,12,0.14,350.00,4847.00,64100,20230209,-47.82,30950,20230515,8.08,64100,-47.82,20230209,30950,8.08,20230515,64100,-47.82,20230209,30950,8.08,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230704,131002,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33650,-600,5,-1.75,245973350,7317,16.49,34000,34250,33350,44500,24000,34250,33616.69,0.33,0,-442,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1804,96.14,6.94,12,0.14,350.00,4847.00,64100,20230209,-47.50,30950,20230515,8.72,64100,-47.50,20230209,30950,8.72,20230515,64100,-47.50,20230209,30950,8.72,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230704,121013,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33600,-650,5,-1.90,240856900,7164,16.15,34000,34250,33350,44500,24000,34250,33620.45,0.33,0,-435,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1801,96.00,6.93,12,0.13,350.00,4847.00,64100,20230209,-47.58,30950,20230515,8.56,64100,-47.58,20230209,30950,8.56,20230515,64100,-47.58,20230209,30950,8.56,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230704,111006,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33650,-600,5,-1.75,197418850,5866,13.22,34000,34250,33350,44500,24000,34250,33654.76,0.33,0,-490,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1804,96.14,6.94,12,0.11,350.00,4847.00,64100,20230209,-47.50,30950,20230515,8.72,64100,-47.50,20230209,30950,8.72,20230515,64100,-47.50,20230209,30950,8.72,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230704,101000,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33600,-650,5,-1.90,156645800,4652,10.49,34000,34250,33350,44500,24000,34250,33672.79,0.33,0,-471,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1801,96.00,6.93,12,0.09,350.00,4847.00,64100,20230209,-47.58,30950,20230515,8.56,64100,-47.58,20230209,30950,8.56,20230515,64100,-47.58,20230209,30950,8.56,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230704,091001,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34150,-100,5,-0.29,24577700,723,1.63,34000,34250,33850,44500,24000,34250,33994.05,0.33,0,-307,36683,35466,34483,33266,32283,34975,32775,5,10250,100,23970,50,1,5360550,1831,97.57,7.05,12,0.01,350.00,4847.00,64100,20230209,-46.72,30950,20230515,10.34,64100,-46.72,20230209,30950,10.34,20230515,64100,-46.72,20230209,30950,10.34,20230515,1.28,N,408900,100,5 억,,17615,N,N,0,N,00,N
|
||
|
|
20230703,160951,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34250,-1150,5,-3.25,1536536800,44321,83.28,35400,35700,33500,46000,24800,35400,34668.44,0.53,0,-13578,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1836,97.86,7.07,12,0.83,350.00,4847.00,64100,20230209,-46.57,30950,20230515,10.66,64100,-46.57,20230209,30950,10.66,20230515,64100,-46.57,20230209,30950,10.66,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|
||
|
|
20230703,151001,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33600,-1800,5,-5.08,1474394850,42491,79.84,35400,35700,33500,46000,24800,35400,34698.99,0.53,0,-13135,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1801,96.00,6.93,12,0.79,350.00,4847.00,64100,20230209,-47.58,30950,20230515,8.56,64100,-47.58,20230209,30950,8.56,20230515,64100,-47.58,20230209,30950,8.56,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|
||
|
|
20230703,141001,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34400,-1000,5,-2.82,1216717150,34912,65.60,35400,35700,34150,46000,24800,35400,34850.97,0.53,0,-11823,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1844,98.29,7.10,12,0.65,350.00,4847.00,64100,20230209,-46.33,30950,20230515,11.15,64100,-46.33,20230209,30950,11.15,20230515,64100,-46.33,20230209,30950,11.15,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|
||
|
|
20230703,130953,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34150,-1250,5,-3.53,1109483300,31801,59.76,35400,35700,34150,46000,24800,35400,34888.31,0.53,0,-10896,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1831,97.57,7.05,12,0.59,350.00,4847.00,64100,20230209,-46.72,30950,20230515,10.34,64100,-46.72,20230209,30950,10.34,20230515,64100,-46.72,20230209,30950,10.34,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|
||
|
|
20230703,121000,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34500,-900,5,-2.54,993670650,28420,53.40,35400,35700,34400,46000,24800,35400,34963.78,0.53,0,-8752,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1849,98.57,7.12,12,0.53,350.00,4847.00,64100,20230209,-46.18,30950,20230515,11.47,64100,-46.18,20230209,30950,11.47,20230515,64100,-46.18,20230209,30950,11.47,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|
||
|
|
20230703,110954,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34650,-750,5,-2.12,924577850,26420,49.64,35400,35700,34400,46000,24800,35400,34995.38,0.53,0,-7881,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1857,99.00,7.15,12,0.49,350.00,4847.00,64100,20230209,-45.94,30950,20230515,11.95,64100,-45.94,20230209,30950,11.95,20230515,64100,-45.94,20230209,30950,11.95,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|
||
|
|
20230703,100940,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,35000,-400,5,-1.13,694182900,19779,37.17,35400,35700,34400,46000,24800,35400,35096.97,0.53,0,-5314,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1876,100.00,7.22,12,0.37,350.00,4847.00,64100,20230209,-45.40,30950,20230515,13.09,64100,-45.40,20230209,30950,13.09,20230515,64100,-45.40,20230209,30950,13.09,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|
||
|
|
20230703,090950,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,35000,-400,5,-1.13,320308000,9155,17.20,35400,35400,34400,46000,24800,35400,34987.22,0.53,0,-2572,37666,36532,34866,33732,32066,37100,34300,5,10600,100,24780,50,1,5360550,1876,100.00,7.22,12,0.17,350.00,4847.00,64100,20230209,-45.40,30950,20230515,13.09,64100,-45.40,20230209,30950,13.09,20230515,64100,-45.40,20230209,30950,13.09,20230515,1.25,N,408900,100,5 억,,28490,N,N,0,N,00,N
|